| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,429 | 1,433 | 1,429 | 1,429 | 3,700 | 0 | 100% | 100% | 3700% | -- | 101% | 99% | 94% | 99% | 108% |
| 20240726 | 1,430 | 1,441 | 1,429 | 1,440 | 1,500 | 11 | 101% | 101% | 41% | ▲ | 97% | 95% | 90% | 100% | 108% |
| 20240729 | 1,487 | 1,487 | 1,437 | 1,439 | 2,500 | -1 | 100% | 97% | 167% | ▼ | 100% | 94% | 93% | 100% | 108% |
| 20240730 | 1,439 | 1,459 | 1,436 | 1,436 | 900 | -3 | 100% | 100% | 36% | ▼▼ | 99% | 86% | 96% | 100% | 106% |
| 20240731 | 1,436 | 1,436 | 1,420 | 1,420 | 1,500 | -16 | 99% | 99% | 167% | ▼▼▼ | 100% | 92% | 97% | 99% | 103% |
| 20240801 | 1,421 | 1,421 | 1,416 | 1,417 | 1,000 | -3 | 100% | 100% | 67% | ▼▼▼▼ | 97% | 98% | 100% | 98% | 103% |
| 20240802 | 1,390 | 1,390 | 1,280 | 1,348 | 4,700 | -69 | 95% | 97% | 470% | ▼▼▼▼▼ | 89% | 101% | 104% | 94% | 100% |
| 20240805 | 1,348 | 1,348 | 1,200 | 1,200 | 11,500 | -148 | 89% | 89% | 245% | ▼▼▼▼▼▼ | 101% | 109% | 114% | 83% | 100% |
| 20240806 | 1,227 | 1,235 | 1,180 | 1,235 | 12,900 | 35 | 103% | 101% | 112% | ▲ | 107% | 109% | 114% | 86% | 103% |
| 20240807 | 1,225 | 1,310 | 1,225 | 1,310 | 2,900 | 75 | 106% | 107% | 22% | ▲▲ | 104% | 101% | 107% | 91% | 109% |
| 20240808 | 1,311 | 1,368 | 1,311 | 1,368 | 600 | 58 | 104% | 104% | 21% | ▲▲▲ | 98% | 102% | 108% | 95% | 114% |
| 20240809 | 1,295 | 1,310 | 1,235 | 1,270 | 4,600 | -98 | 93% | 98% | 767% | ▼ | 105% | 104% | 110% | 88% | 106% |
| 20240813 | 1,270 | 1,360 | 1,270 | 1,339 | 3,100 | 69 | 105% | 105% | 67% | ▲ | 98% | 101% | 107% | 93% | 112% |
| 20240814 | 1,309 | 1,309 | 1,283 | 1,287 | 400 | -52 | 96% | 98% | 13% | ▼ | 102% | 101% | 109% | 89% | 107% |
| 20240815 | 1,288 | 1,318 | 1,288 | 1,318 | 400 | 31 | 102% | 102% | 100% | ▲ | 100% | 99% | 105% | 91% | 110% |
| 20240816 | 1,330 | 1,335 | 1,325 | 1,325 | 500 | 7 | 101% | 100% | 125% | ▲▲ | 100% | 99% | 106% | 92% | 110% |
| 20240819 | 1,325 | 1,325 | 1,322 | 1,322 | 200 | -3 | 100% | 100% | 40% | ▼ | 98% | 101% | 109% | 92% | 110% |
| 20240820 | 1,325 | 1,336 | 1,296 | 1,296 | 3,300 | -26 | 98% | 98% | 1650% | ▼▼ | 100% | 102% | 111% | 90% | 108% |
| 20240821 | 1,310 | 1,310 | 1,300 | 1,305 | 400 | 9 | 101% | 100% | 12% | ▲ | 99% | 104% | 109% | 91% | 109% |
| 20240822 | 1,326 | 1,332 | 1,318 | 1,318 | 700 | 13 | 101% | 99% | 175% | ▲▲ | 101% | 107% | 112% | 92% | 110% |
| 20240826 | 1,295 | 1,318 | 1,295 | 1,310 | 5,100 | -8 | 99% | 101% | 729% | ▼ | 101% | 105% | 110% | 91% | 109% |
| 20240827 | 1,323 | 1,334 | 1,320 | 1,334 | 700 | 24 | 102% | 101% | 14% | ▲ | 100% | 105% | 109% | 93% | 111% |
| 20240828 | 1,335 | 1,336 | 1,325 | 1,336 | 500 | 2 | 100% | 100% | 71% | ▲▲ | 104% | 105% | 109% | 93% | 111% |
| 20240829 | 1,336 | 1,383 | 1,336 | 1,383 | 1,000 | 47 | 104% | 104% | 200% | ▲▲▲ | 99% | 101% | 105% | 97% | 115% |
| 20240830 | 1,387 | 1,400 | 1,370 | 1,370 | 2,300 | -13 | 99% | 99% | 230% | ▼ | 100% | 100% | 105% | 97% | 114% |
| 20240902 | 1,398 | 1,418 | 1,372 | 1,394 | 1,600 | 24 | 102% | 100% | 70% | ▲ | 100% | 100% | 106% | 100% | 116% |
| 20240903 | 1,394 | 1,400 | 1,371 | 1,400 | 1,600 | 6 | 100% | 100% | 100% | ▲▲ | 101% | 101% | 108% | 100% | 117% |
| 20240904 | 1,375 | 1,389 | 1,370 | 1,389 | 700 | -11 | 99% | 101% | 44% | ▼ | 101% | 100% | 107% | 99% | 112% |
| 20240906 | 1,389 | 1,399 | 1,389 | 1,399 | 600 | 10 | 101% | 101% | 86% | ▲ | 100% | 100% | 107% | 100% | 110% |
| 20240909 | 1,395 | 1,399 | 1,390 | 1,398 | 900 | -1 | 100% | 100% | 150% | ▼ | 98% | 100% | 107% | 100% | 110% |
| 20240910 | 1,404 | 1,404 | 1,374 | 1,374 | 700 | -24 | 98% | 98% | 78% | ▼▼ | 99% | 100% | 107% | 98% | 108% |
| 20240911 | 1,398 | 1,398 | 1,390 | 1,390 | 200 | 16 | 101% | 99% | 29% | ▲ | 100% | 104% | 109% | 99% | 108% |
| 20240912 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 0 | 100% | 100% | 50% | -- | 101% | 104% | 109% | 99% | 108% |
| 20240913 | 1,391 | 1,402 | 1,391 | 1,400 | 1,100 | 10 | 101% | 101% | 1100% | ▲ | 100% | 104% | 110% | 100% | 108% |
| 20240917 | 1,395 | 1,400 | 1,390 | 1,400 | 500 | 0 | 100% | 100% | 45% | -- | 100% | 102% | 111% | 100% | 108% |
| 20240918 | 1,399 | 1,400 | 1,395 | 1,399 | 1,900 | -1 | 100% | 100% | 380% | ▼ | 103% | 102% | 112% | 100% | 108% |
| 20240919 | 1,400 | 1,439 | 1,400 | 1,439 | 1,800 | 40 | 103% | 103% | 95% | ▲ | 102% | 102% | 109% | 100% | 111% |
| 20240920 | 1,426 | 1,450 | 1,426 | 1,450 | 1,500 | 11 | 101% | 102% | 83% | ▲▲ | 98% | 101% | 108% | 100% | 111% |
| 20240924 | 1,449 | 1,449 | 1,402 | 1,424 | 2,200 | -26 | 98% | 98% | 147% | ▼ | 100% | 103% | 109% | 98% | 109% |
| 20240925 | 1,428 | 1,429 | 1,428 | 1,429 | 800 | 5 | 100% | 100% | 36% | ▲ | 100% | 103% | 109% | 99% | 109% |
| 20240926 | 1,434 | 1,441 | 1,431 | 1,432 | 1,800 | 3 | 100% | 100% | 225% | ▲▲ | 99% | 101% | 106% | 99% | 107% |
| 20240927 | 1,468 | 1,468 | 1,445 | 1,460 | 3,900 | 28 | 102% | 99% | 217% | ▲▲▲ | 101% | 103% | 108% | 100% | 109% |
| 20240930 | 1,443 | 1,458 | 1,443 | 1,451 | 1,900 | -9 | 99% | 101% | 49% | ▼ | 100% | 101% | 106% | 99% | 106% |
| 20241001 | 1,468 | 1,469 | 1,454 | 1,469 | 1,700 | 18 | 101% | 100% | 89% | ▲ | 101% | 101% | 106% | 100% | 107% |
| 20241002 | 1,469 | 1,492 | 1,455 | 1,478 | 3,600 | 9 | 101% | 101% | 212% | ▲▲ | 100% | 101% | 106% | 100% | 108% |
| 20241003 | 1,478 | 1,500 | 1,475 | 1,480 | 1,900 | 2 | 100% | 100% | 53% | ▲▲▲ | 99% | 100% | 104% | 100% | 108% |
| 20241004 | 1,497 | 1,497 | 1,479 | 1,479 | 1,700 | -1 | 100% | 99% | 89% | ▼ | 100% | 102% | 105% | 100% | 108% |
| 20241007 | 1,487 | 1,489 | 1,473 | 1,489 | 1,300 | 10 | 101% | 100% | 76% | ▲ | 99% | 103% | 0% | 100% | 108% |
| 20241008 | 1,489 | 1,489 | 1,471 | 1,471 | 1,300 | -18 | 99% | 99% | 100% | ▼ | 100% | 103% | 0% | 99% | 107% |
| 20241009 | 1,497 | 1,497 | 1,497 | 1,497 | 300 | 26 | 102% | 100% | 23% | ▲ | 100% | 104% | 0% | 100% | 109% |
| 20241010 | 1,501 | 1,501 | 1,487 | 1,499 | 2,900 | 2 | 100% | 100% | 967% | ▲▲ | 101% | 104% | 0% | 100% | 108% |
| 20241011 | 1,499 | 1,510 | 1,492 | 1,510 | 3,000 | 11 | 101% | 101% | 103% | ▲▲▲ | 101% | 102% | 0% | 100% | 109% |
| 20241015 | 1,525 | 1,539 | 1,525 | 1,535 | 3,100 | 25 | 102% | 101% | 103% | ▲▲▲▲ | 101% | 102% | 0% | 100% | 110% |
| 20241016 | 1,534 | 1,545 | 1,526 | 1,544 | 3,200 | 9 | 101% | 101% | 103% | ▲▲▲▲▲ | 100% | 100% | 0% | 100% | 110% |
| 20241017 | 1,559 | 1,567 | 1,546 | 1,554 | 4,900 | 10 | 101% | 100% | 153% | ▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 111% |
| 20241018 | 1,559 | 1,561 | 1,550 | 1,561 | 1,900 | 7 | 100% | 100% | 39% | ▲▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 110% |
| 20241021 | 1,554 | 1,562 | 1,552 | 1,561 | 1,500 | 0 | 100% | 100% | 79% | -- | 100% | 0% | 0% | 100% | 110% |
| 20241022 | 1,561 | 1,562 | 1,552 | 1,562 | 600 | 1 | 100% | 100% | 40% | ▲ | % | % | % | 100% | 110% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 32,800 | 0 | 27,500 | 0 | 5,300 |
| 2024-10-11 | 0 | 33,100 | 0 | 27,600 | 0 | 5,500 |
| 2024-10-04 | 0 | 33,600 | 0 | 27,700 | 0 | 5,900 |
| 2024-09-27 | 0 | 33,800 | 0 | 27,800 | 0 | 6,000 |
| 2024-09-20 | 0 | 33,100 | 0 | 27,700 | 0 | 5,400 |
| 2024-09-13 | 0 | 32,800 | 0 | 27,100 | 0 | 5,700 |
| 2024-09-06 | 0 | 32,600 | 0 | 27,100 | 0 | 5,500 |
| 2024-08-30 | 0 | 32,000 | 0 | 27,100 | 0 | 4,900 |
| 2024-08-23 | 0 | 32,800 | 0 | 28,100 | 0 | 4,700 |
| 2024-08-16 | 0 | 33,100 | 0 | 29,300 | 0 | 3,800 |
| 2024-08-09 | 0 | 33,700 | 0 | 29,700 | 0 | 4,000 |
| 2024-08-02 | 0 | 35,700 | 0 | 30,600 | 0 | 5,100 |
| 2024-07-26 | 0 | 40,100 | 0 | 30,600 | 0 | 9,500 |
| 2024-07-19 | 0 | 40,200 | 0 | 31,500 | 0 | 8,700 |
| 2024-07-12 | 0 | 38,100 | 0 | 30,200 | 0 | 7,900 |
| 2024-07-05 | 0 | 37,800 | 0 | 30,100 | 0 | 7,700 |
| 2024-06-28 | 0 | 36,400 | 0 | 30,300 | 0 | 6,100 |
| 2024-06-21 | 0 | 35,400 | 0 | 29,400 | 0 | 6,000 |
| 2024-06-14 | 0 | 32,500 | 0 | 28,800 | 0 | 3,700 |
| 2024-06-07 | 0 | 32,400 | 0 | 28,800 | 0 | 3,600 |
| 2024-05-31 | 0 | 32,500 | 0 | 28,300 | 0 | 4,200 |
| 2024-05-24 | 0 | 32,200 | 0 | 28,200 | 0 | 4,000 |
| 2024-05-17 | 0 | 31,700 | 0 | 27,600 | 0 | 4,100 |
| 2024-05-10 | 0 | 32,800 | 0 | 28,000 | 0 | 4,800 |
| 2024-05-02 | 0 | 32,500 | 0 | 28,000 | 0 | 4,500 |
| 2024-04-26 | 0 | 32,600 | 0 | 28,100 | 0 | 4,500 |
| 2024-04-19 | 0 | 32,800 | 0 | 28,300 | 0 | 4,500 |
| 2024-04-12 | 0 | 33,900 | 0 | 28,100 | 0 | 5,800 |
| 2024-04-05 | 0 | 33,800 | 0 | 28,500 | 0 | 5,300 |
| 2024-03-29 | 0 | 34,000 | 0 | 28,800 | 0 | 5,200 |
| 2024-03-22 | 0 | 33,800 | 0 | 28,300 | 0 | 5,500 |
| 2024-03-15 | 0 | 34,000 | 0 | 27,800 | 0 | 6,200 |
| 2024-03-08 | 0 | 36,200 | 0 | 28,800 | 0 | 7,400 |
| 2024-03-01 | 0 | 34,900 | 0 | 27,900 | 0 | 7,000 |
| 2024-02-22 | 0 | 34,700 | 0 | 28,100 | 0 | 6,600 |
| 2024-02-16 | 0 | 35,400 | 0 | 28,700 | 0 | 6,700 |
| 2024-02-09 | 0 | 32,900 | 0 | 27,900 | 0 | 5,000 |
| 2024-02-02 | 0 | 34,300 | 0 | 28,700 | 0 | 5,600 |
| 2024-01-26 | 0 | 34,800 | 0 | 27,700 | 0 | 7,100 |
| 2024-01-19 | 0 | 31,800 | 0 | 27,400 | 0 | 4,400 |
| 2024-01-12 | 0 | 31,800 | 0 | 27,000 | 0 | 4,800 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1439 | 1 | r-cove* 安江工務店 | 2024-10-23 06:26:45 |
| 1439 | 2 | IR | リフォーム＆リノベーション・新築住宅は名古屋市の安江工務店で！ | 2024-06-18 10:41:46 |
| 1439 | 2 | IR | リフォーム＆リノベーション・新築住宅は名古屋市の安江工務店で！ | 2024-06-18 10:41:45 |
| 1439 | 2 | IR | リフォーム＆リノベーション・新築住宅は名古屋市の安江工務店で！ | 2024-06-18 10:41:44 |
| 1439 | 2 | IR | リフォーム＆リノベーション・新築住宅は名古屋市の安江工務店で！ | 2024-06-18 10:41:43 |
| 1439 | 2 | 株主優待情報 | IR | リフォーム＆リノベーション・新築住宅は名古屋市の安江工務店で！ | 2024-06-18 10:41:42 |
| 1439 | 2 | IR | リフォーム＆リノベーション・新築住宅は名古屋市の安江工務店で！ | 2024-06-18 10:41:41 |
| 1439 | 2 | IR | リフォーム＆リノベーション・新築住宅は名古屋市の安江工務店で！ | 2024-06-18 10:41:40 |
| 1439 | 2 | IR | リフォーム＆リノベーション・新築住宅は名古屋市の安江工務店で！ | 2024-06-18 10:41:38 |
| 1439 | 2 | IR | リフォーム＆リノベーション・新築住宅は名古屋市の安江工務店で！ | 2024-06-18 10:41:37 |